643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194000,70718640,10760,10760,10760,10760,19
|
|
20230714,193900,70718640,10760,10760,10760,10760,0
|
|
20230714,193800,70718640,10760,10760,10760,10760,0
|
|
20230714,193700,70718640,10760,10760,10760,10760,0
|
|
20230714,193600,70718640,10760,10760,10760,10760,0
|
|
20230714,193500,70718640,10760,10760,10760,10760,0
|
|
20230714,193400,70718640,10760,10760,10760,10760,0
|
|
20230714,193300,70718640,10760,10760,10760,10760,0
|
|
20230714,193200,70718640,10760,10760,10760,10760,0
|
|
20230714,193100,70718640,10760,10760,10760,10760,0
|
|
20230714,193000,70718640,10760,10760,10760,10760,0
|
|
20230714,192900,70718640,10760,10760,10760,10760,0
|
|
20230714,192800,70718640,10760,10760,10760,10760,0
|
|
20230714,192700,70718640,10760,10760,10760,10760,0
|
|
20230714,192600,70718640,10760,10760,10760,10760,0
|
|
20230714,192500,70718640,10760,10760,10760,10760,0
|
|
20230714,192400,70718640,10760,10760,10760,10760,0
|
|
20230714,192300,70718640,10760,10760,10760,10760,0
|
|
20230714,192200,70718640,10760,10760,10760,10760,0
|
|
20230714,192100,70718640,10760,10760,10760,10760,0
|
|
20230714,192000,70718640,10760,10760,10760,10760,0
|
|
20230714,191900,70718640,10760,10760,10760,10760,0
|
|
20230714,191800,70718640,10760,10760,10760,10760,0
|
|
20230714,191700,70718640,10760,10760,10760,10760,0
|
|
20230714,191600,70718640,10760,10760,10760,10760,0
|
|
20230714,191500,70718640,10760,10760,10760,10760,0
|
|
20230714,191400,70718640,10760,10760,10760,10760,0
|
|
20230714,191300,70718640,10760,10760,10760,10760,0
|
|
20230714,191200,70718640,10760,10760,10760,10760,0
|
|
20230714,191100,70718640,10760,10760,10760,10760,0
|
|
20230714,191000,70718640,10760,10760,10760,10760,19
|
|
20230714,190900,70718640,10760,10760,10760,10760,0
|
|
20230714,190800,70718640,10760,10760,10760,10760,0
|
|
20230714,190700,70718640,10760,10760,10760,10760,0
|
|
20230714,190600,70718640,10760,10760,10760,10760,0
|
|
20230714,190500,70718640,10760,10760,10760,10760,0
|
|
20230714,190400,70718640,10760,10760,10760,10760,0
|
|
20230714,190300,70718640,10760,10760,10760,10760,0
|
|
20230714,190200,70718640,10760,10760,10760,10760,0
|
|
20230714,190100,70718640,10760,10760,10760,10760,0
|
|
20230714,190000,70718640,10760,10760,10760,10760,0
|
|
20230714,185900,70718640,10760,10760,10760,10760,0
|
|
20230714,185800,70718640,10760,10760,10760,10760,0
|
|
20230714,185700,70718640,10760,10760,10760,10760,0
|
|
20230714,185600,70718640,10760,10760,10760,10760,0
|
|
20230714,185500,70718640,10760,10760,10760,10760,0
|
|
20230714,185400,70718640,10760,10760,10760,10760,0
|
|
20230714,185300,70718640,10760,10760,10760,10760,0
|
|
20230714,185200,70718640,10760,10760,10760,10760,0
|
|
20230714,185100,70718640,10760,10760,10760,10760,0
|
|
20230714,185000,70718640,10760,10760,10760,10760,0
|
|
20230714,184900,70718640,10760,10760,10760,10760,0
|
|
20230714,184800,70718640,10760,10760,10760,10760,0
|
|
20230714,184700,70718640,10760,10760,10760,10760,0
|
|
20230714,184600,70718640,10760,10760,10760,10760,0
|
|
20230714,184500,70718640,10760,10760,10760,10760,0
|
|
20230714,184400,70718640,10760,10760,10760,10760,0
|
|
20230714,184300,70718640,10760,10760,10760,10760,0
|
|
20230714,184200,70718640,10760,10760,10760,10760,0
|
|
20230714,184100,70718640,10760,10760,10760,10760,0
|
|
20230714,184000,70718640,10760,10760,10760,10760,19
|
|
20230714,183900,70718640,10760,10760,10760,10760,0
|
|
20230714,183800,70718640,10760,10760,10760,10760,0
|
|
20230714,183700,70718640,10760,10760,10760,10760,0
|
|
20230714,183600,70718640,10760,10760,10760,10760,0
|
|
20230714,183500,70718640,10760,10760,10760,10760,0
|
|
20230714,183400,70718640,10760,10760,10760,10760,0
|
|
20230714,183300,70718640,10760,10760,10760,10760,0
|
|
20230714,183200,70718640,10760,10760,10760,10760,0
|
|
20230714,183100,70718640,10760,10760,10760,10760,0
|
|
20230714,183000,70718640,10760,10760,10760,10760,0
|
|
20230714,182900,70718640,10760,10760,10760,10760,0
|
|
20230714,182800,70718640,10760,10760,10760,10760,0
|
|
20230714,182700,70718640,10760,10760,10760,10760,0
|
|
20230714,182600,70718640,10760,10760,10760,10760,0
|
|
20230714,182500,70718640,10760,10760,10760,10760,0
|
|
20230714,182400,70718640,10760,10760,10760,10760,0
|
|
20230714,182300,70718640,10760,10760,10760,10760,0
|
|
20230714,182200,70718640,10760,10760,10760,10760,0
|
|
20230714,182100,70718640,10760,10760,10760,10760,0
|
|
20230714,182000,70718640,10760,10760,10760,10760,0
|
|
20230714,181900,70718640,10760,10760,10760,10760,0
|
|
20230714,181800,70718640,10760,10760,10760,10760,0
|
|
20230714,181700,70718640,10760,10760,10760,10760,0
|
|
20230714,181600,70718640,10760,10760,10760,10760,0
|
|
20230714,181500,70718640,10760,10760,10760,10760,0
|
|
20230714,181400,70718640,10760,10760,10760,10760,0
|
|
20230714,181300,70718640,10760,10760,10760,10760,0
|
|
20230714,181200,70718640,10760,10760,10760,10760,0
|
|
20230714,181100,70718640,10760,10760,10760,10760,0
|
|
20230714,181000,70718640,10760,10760,10760,10760,19
|
|
20230714,180900,70718640,10760,10760,10760,10760,0
|
|
20230714,180800,70718640,10760,10760,10760,10760,0
|
|
20230714,180700,70718640,10760,10760,10760,10760,0
|
|
20230714,180600,70718640,10760,10760,10760,10760,0
|
|
20230714,180500,70718640,10760,10760,10760,10760,0
|
|
20230714,180400,70718640,10760,10760,10760,10760,0
|
|
20230714,180300,70718640,10760,10760,10760,10760,0
|
|
20230714,180200,70718640,10760,10760,10760,10760,0
|
|
20230714,180100,70718640,10760,10760,10760,10760,0
|
|
20230714,180000,70718640,10760,10760,10760,10760,0
|
|
20230714,175900,70718640,10760,10760,10760,10760,0
|
|
20230714,175800,70718640,10760,10760,10760,10760,0
|
|
20230714,175700,70718640,10760,10760,10760,10760,0
|
|
20230714,175600,70718640,10760,10760,10760,10760,0
|
|
20230714,175500,70718640,10760,10760,10760,10760,0
|
|
20230714,175400,70718640,10760,10760,10760,10760,0
|
|
20230714,175300,70718640,10760,10760,10760,10760,0
|
|
20230714,175200,70718640,10760,10760,10760,10760,0
|
|
20230714,175100,70718640,10760,10760,10760,10760,0
|
|
20230714,175000,70718640,10760,10760,10760,10760,0
|
|
20230714,174900,70718640,10760,10760,10760,10760,0
|
|
20230714,174800,70718640,10760,10760,10760,10760,0
|
|
20230714,174700,70718640,10760,10760,10760,10760,0
|
|
20230714,174600,70718640,10760,10760,10760,10760,0
|
|
20230714,174500,70718640,10760,10760,10760,10760,0
|
|
20230714,174400,70718640,10760,10760,10760,10760,0
|
|
20230714,174300,70718640,10760,10760,10760,10760,0
|
|
20230714,174200,70718640,10760,10760,10760,10760,0
|
|
20230714,174100,70718640,10760,10760,10760,10760,0
|
|
20230714,174000,70718640,10760,10760,10760,10760,19
|
|
20230714,173900,70718640,10760,10760,10760,10760,0
|
|
20230714,173800,70718640,10760,10760,10760,10760,0
|
|
20230714,173700,70718640,10760,10760,10760,10760,0
|
|
20230714,173600,70718640,10760,10760,10760,10760,0
|
|
20230714,173500,70718640,10760,10760,10760,10760,0
|
|
20230714,173400,70718640,10760,10760,10760,10760,0
|
|
20230714,173300,70718640,10760,10760,10760,10760,0
|
|
20230714,173200,70718640,10760,10760,10760,10760,0
|
|
20230714,173100,70718640,10760,10760,10760,10760,0
|
|
20230714,173000,70718640,10760,10760,10760,10760,0
|
|
20230714,172900,70718640,10760,10760,10760,10760,0
|
|
20230714,172800,70718640,10760,10760,10760,10760,0
|
|
20230714,172700,70718640,10760,10760,10760,10760,0
|
|
20230714,172600,70718640,10760,10760,10760,10760,0
|
|
20230714,172500,70718640,10760,10760,10760,10760,0
|
|
20230714,172400,70718640,10760,10760,10760,10760,0
|
|
20230714,172300,70718640,10760,10760,10760,10760,0
|
|
20230714,172200,70718640,10760,10760,10760,10760,0
|
|
20230714,172100,70718640,10760,10760,10760,10760,0
|
|
20230714,172000,70718640,10760,10760,10760,10760,0
|
|
20230714,171900,70718640,10760,10760,10760,10760,0
|
|
20230714,171800,70718640,10760,10760,10760,10760,0
|
|
20230714,171700,70718640,10760,10760,10760,10760,0
|
|
20230714,171600,70718640,10760,10760,10760,10760,0
|
|
20230714,171500,70718640,10760,10760,10760,10760,0
|
|
20230714,171400,70718640,10760,10760,10760,10760,0
|
|
20230714,171300,70718640,10760,10760,10760,10760,0
|
|
20230714,171200,70718640,10760,10760,10760,10760,0
|
|
20230714,171100,70718640,10760,10760,10760,10760,0
|
|
20230714,171000,70718640,10760,10760,10760,10760,19
|
|
20230714,170900,70718640,10760,10760,10760,10760,0
|
|
20230714,170800,70718640,10760,10760,10760,10760,0
|
|
20230714,170700,70718640,10760,10760,10760,10760,0
|
|
20230714,170600,70718640,10760,10760,10760,10760,0
|
|
20230714,170500,70718640,10760,10760,10760,10760,0
|
|
20230714,170400,70718640,10760,10760,10760,10760,0
|
|
20230714,170300,70718640,10760,10760,10760,10760,0
|
|
20230714,170200,70718640,10760,10760,10760,10760,0
|
|
20230714,170100,70718640,10760,10760,10760,10760,0
|
|
20230714,170000,70718640,10760,10760,10760,10760,0
|
|
20230714,165900,70718640,10760,10760,10760,10760,0
|
|
20230714,165800,70718640,10760,10760,10760,10760,0
|
|
20230714,165700,70718640,10760,10760,10760,10760,0
|
|
20230714,165600,70718640,10760,10760,10760,10760,0
|
|
20230714,165500,70718640,10760,10760,10760,10760,0
|
|
20230714,165400,70718640,10760,10760,10760,10760,0
|
|
20230714,165300,70718640,10760,10760,10760,10760,0
|
|
20230714,165200,70718640,10760,10760,10760,10760,0
|
|
20230714,165100,70718640,10760,10760,10760,10760,0
|
|
20230714,165000,70718640,10760,10760,10760,10760,0
|
|
20230714,164900,70718640,10760,10760,10760,10760,0
|
|
20230714,164800,70718640,10760,10760,10760,10760,0
|
|
20230714,164700,70718640,10760,10760,10760,10760,0
|
|
20230714,164600,70718640,10760,10760,10760,10760,0
|
|
20230714,164500,70718640,10760,10760,10760,10760,0
|
|
20230714,164400,70718640,10760,10760,10760,10760,0
|
|
20230714,164300,70718640,10760,10760,10760,10760,0
|
|
20230714,164200,70718640,10760,10760,10760,10760,0
|
|
20230714,164100,70718640,10760,10760,10760,10760,0
|
|
20230714,164000,70718640,10760,10760,10760,10760,19
|
|
20230714,163900,70718640,10760,10760,10760,10760,0
|
|
20230714,163800,70718640,10760,10760,10760,10760,0
|
|
20230714,163700,70718640,10760,10760,10760,10760,0
|
|
20230714,163600,70718640,10760,10760,10760,10760,0
|
|
20230714,163500,70718640,10760,10760,10760,10760,0
|
|
20230714,163400,70718640,10760,10760,10760,10760,0
|
|
20230714,163300,70718640,10760,10760,10760,10760,0
|
|
20230714,163200,70718640,10760,10760,10760,10760,0
|
|
20230714,163100,70718640,10760,10760,10760,10760,0
|
|
20230714,163000,70718640,10760,10760,10760,10760,0
|
|
20230714,162900,70718640,10760,10760,10760,10760,0
|
|
20230714,162800,70718640,10760,10760,10760,10760,0
|
|
20230714,162700,70718640,10760,10760,10760,10760,0
|
|
20230714,162600,70718640,10760,10760,10760,10760,0
|
|
20230714,162500,70718640,10760,10760,10760,10760,0
|
|
20230714,162400,70718640,10760,10760,10760,10760,0
|
|
20230714,162300,70718640,10760,10760,10760,10760,0
|
|
20230714,162200,70718640,10760,10760,10760,10760,0
|
|
20230714,162100,70718640,10760,10760,10760,10760,0
|
|
20230714,162000,70718640,10760,10760,10760,10760,0
|
|
20230714,161900,70718640,10760,10760,10760,10760,0
|
|
20230714,161800,70718640,10760,10760,10760,10760,0
|
|
20230714,161700,70718640,10760,10760,10760,10760,0
|
|
20230714,161600,70718640,10760,10760,10760,10760,0
|
|
20230714,161500,70718640,10760,10760,10760,10760,0
|
|
20230714,161400,70718640,10760,10760,10760,10760,0
|
|
20230714,161300,70718640,10760,10760,10760,10760,0
|
|
20230714,161200,70718640,10760,10760,10760,10760,0
|
|
20230714,161100,70718640,10760,10760,10760,10760,0
|
|
20230714,161000,70718640,10760,10760,10760,10760,19
|
|
20230714,160900,70718640,10760,10760,10760,10760,0
|
|
20230714,160800,70718640,10760,10760,10760,10760,0
|
|
20230714,160700,70718640,10760,10760,10760,10760,0
|
|
20230714,160600,70718640,10760,10760,10760,10760,0
|
|
20230714,160500,70718640,10760,10760,10760,10760,0
|
|
20230714,160400,70718640,10760,10760,10760,10760,0
|
|
20230714,160300,70718640,10760,10760,10760,10760,0
|
|
20230714,160200,70718640,10760,10760,10760,10760,0
|
|
20230714,160100,70718640,10760,10760,10760,10760,0
|
|
20230714,160000,70718640,10760,10760,10760,10760,0
|
|
20230714,155900,70718640,10760,10760,10760,10760,0
|
|
20230714,155800,70718640,10760,10760,10760,10760,0
|
|
20230714,155700,70718640,10760,10760,10760,10760,0
|
|
20230714,155600,70718640,10760,10760,10760,10760,0
|
|
20230714,155500,70718640,10760,10760,10760,10760,0
|
|
20230714,155400,70718640,10760,10760,10760,10760,0
|
|
20230714,155300,70718640,10760,10760,10760,10760,0
|
|
20230714,155200,70718640,10760,10760,10760,10760,0
|
|
20230714,155100,70718640,10760,10760,10760,10760,0
|
|
20230714,155000,70718640,10760,10760,10760,10760,0
|
|
20230714,154900,70718640,10760,10760,10760,10760,0
|
|
20230714,154800,70718640,10760,10760,10760,10760,0
|
|
20230714,154700,70718640,10760,10760,10760,10760,0
|
|
20230714,154600,70718640,10760,10760,10760,10760,0
|
|
20230714,154500,70718640,10760,10760,10760,10760,0
|
|
20230714,154400,70718640,10760,10760,10760,10760,0
|
|
20230714,154300,70718640,10760,10760,10760,10760,0
|
|
20230714,154200,70718640,10760,10760,10760,10760,0
|
|
20230714,154100,70718640,10760,10760,10760,10760,0
|
|
20230714,154000,70718640,10760,10760,10760,10760,19
|
|
20230714,153900,70718640,10760,10760,10760,10760,0
|
|
20230714,153800,70718640,10760,10760,10760,10760,0
|
|
20230714,153700,70718640,10760,10760,10760,10760,0
|
|
20230714,153600,70718640,10760,10760,10760,10760,0
|
|
20230714,153500,70718640,10760,10760,10760,10760,0
|
|
20230714,153400,70718640,10760,10760,10760,10760,0
|
|
20230714,153300,70718640,10760,10760,10760,10760,0
|
|
20230714,153200,70718640,10760,10760,10760,10760,0
|
|
20230714,153100,70718640,10760,10760,10760,10760,0
|
|
20230714,153000,70718640,10760,10760,10760,10760,19
|
|
20230714,152900,70514200,10770,10770,10770,10770,0
|
|
20230714,152800,70514200,10770,10770,10770,10770,0
|
|
20230714,152700,70514200,10770,10770,10770,10770,0
|
|
20230714,152600,70514200,10770,10770,10770,10770,0
|
|
20230714,152500,70514200,10770,10770,10770,10770,0
|
|
20230714,152400,70514200,10770,10770,10770,10770,0
|
|
20230714,152300,70514200,10770,10770,10770,10770,0
|
|
20230714,152200,70514200,10770,10770,10770,10770,0
|
|
20230714,152100,70514200,10770,10770,10770,10770,0
|
|
20230714,152000,70514200,10770,10770,10770,10770,0
|
|
20230714,151900,70514200,10770,10770,10770,10770,122
|
|
20230714,151800,69200260,10800,10800,10800,10800,0
|
|
20230714,151700,69200260,10800,10800,10800,10800,0
|
|
20230714,151600,69200260,10800,10800,10800,10800,0
|
|
20230714,151500,69200260,10800,10800,10800,10800,0
|
|
20230714,151400,69200260,10800,10800,10800,10800,0
|
|
20230714,151300,69200260,10800,10800,10800,10800,0
|
|
20230714,151200,69200260,10800,10800,10800,10800,1
|
|
20230714,151100,69189460,10770,10770,10770,10770,0
|
|
20230714,151000,69189460,10770,10770,10770,10770,0
|
|
20230714,150900,69189460,10770,10770,10770,10770,0
|
|
20230714,150800,69189460,10770,10770,10770,10770,0
|
|
20230714,150700,69189460,10770,10770,10770,10770,0
|
|
20230714,150600,69189460,10770,10770,10770,10770,0
|
|
20230714,150500,69189460,10770,10770,10770,10770,0
|
|
20230714,150400,69189460,10770,10790,10790,10770,200
|
|
20230714,150300,67033300,10800,10800,10800,10800,0
|
|
20230714,150200,67033300,10800,10800,10800,10800,0
|
|
20230714,150100,67033300,10800,10800,10800,10800,10
|
|
20230714,150000,66925300,10790,10810,10810,10790,39
|
|
20230714,145900,66504100,10800,10800,10800,10800,0
|
|
20230714,145800,66504100,10800,10800,10800,10800,100
|
|
20230714,145700,65424100,10800,10800,10800,10800,0
|
|
20230714,145600,65424100,10800,10800,10800,10800,54
|
|
20230714,145500,64840900,10800,10800,10800,10800,10
|
|
20230714,145400,64732900,10800,10800,10800,10800,0
|
|
20230714,145300,64732900,10800,10800,10800,10800,0
|
|
20230714,145200,64732900,10800,10800,10800,10800,0
|
|
20230714,145100,64732900,10800,10800,10800,10800,0
|
|
20230714,145000,64732900,10800,10800,10800,10800,172
|
|
20230714,144900,62875300,10790,10790,10790,10790,2
|
|
20230714,144800,62853720,10800,10800,10800,10800,0
|
|
20230714,144700,62853720,10800,10800,10800,10800,0
|
|
20230714,144600,62853720,10800,10800,10800,10800,0
|
|
20230714,144500,62853720,10800,10800,10800,10800,0
|
|
20230714,144400,62853720,10800,10800,10800,10800,0
|
|
20230714,144300,62853720,10800,10800,10800,10800,4
|
|
20230714,144200,62810520,10810,10810,10810,10810,1
|
|
20230714,144100,62799710,10810,10810,10810,10810,0
|
|
20230714,144000,62799710,10810,10810,10810,10810,135
|
|
20230714,143900,61340360,10830,10830,10830,10830,0
|
|
20230714,143800,61340360,10830,10830,10830,10830,0
|
|
20230714,143700,61340360,10830,10830,10830,10830,0
|
|
20230714,143600,61340360,10830,10830,10830,10830,0
|
|
20230714,143500,61340360,10830,10830,10830,10830,0
|
|
20230714,143400,61340360,10830,10830,10830,10830,0
|
|
20230714,143300,61340360,10830,10830,10830,10830,0
|
|
20230714,143200,61340360,10830,10830,10830,10830,200
|
|
20230714,143100,59174360,10830,10830,10830,10830,0
|
|
20230714,143000,59174360,10830,10830,10830,10830,0
|
|
20230714,142900,59174360,10830,10830,10830,10830,0
|
|
20230714,142800,59174360,10830,10830,10830,10830,0
|
|
20230714,142700,59174360,10830,10830,10830,10830,0
|
|
20230714,142600,59174360,10830,10830,10830,10830,0
|
|
20230714,142500,59174360,10830,10830,10830,10830,3
|
|
20230714,142400,59141870,10830,10830,10830,10830,0
|
|
20230714,142300,59141870,10830,10830,10830,10830,148
|
|
20230714,142200,57539030,10820,10820,10820,10820,0
|
|
20230714,142100,57539030,10820,10820,10820,10820,0
|
|
20230714,142000,57539030,10820,10820,10820,10820,0
|
|
20230714,141900,57539030,10820,10820,10820,10820,0
|
|
20230714,141800,57539030,10820,10820,10820,10820,0
|
|
20230714,141700,57539030,10820,10820,10820,10820,0
|
|
20230714,141600,57539030,10820,10820,10820,10820,0
|
|
20230714,141500,57539030,10820,10820,10820,10820,82
|
|
20230714,141400,56651790,10820,10820,10820,10820,100
|
|
20230714,141300,55569790,10820,10820,10820,10820,7
|
|
20230714,141200,55494050,10820,10820,10820,10820,1
|
|
20230714,141100,55483230,10820,10820,10820,10820,1
|
|
20230714,141000,55472410,10820,10820,10820,10820,0
|
|
20230714,140900,55472410,10820,10820,10820,10820,5
|
|
20230714,140800,55418310,10820,10820,10820,10820,10
|
|
20230714,140700,55310110,10820,10820,10820,10820,1
|
|
20230714,140600,55299290,10820,10820,10820,10820,0
|
|
20230714,140500,55299290,10820,10820,10820,10820,5
|
|
20230714,140400,55245190,10810,10810,10810,10810,0
|
|
20230714,140300,55245190,10810,10810,10810,10810,0
|
|
20230714,140200,55245190,10810,10810,10810,10810,0
|
|
20230714,140100,55245190,10810,10810,10810,10810,4
|
|
20230714,140000,55201950,10820,10820,10820,10820,1
|
|
20230714,135900,55191130,10810,10810,10810,10810,0
|
|
20230714,135800,55191130,10810,10810,10810,10810,3
|
|
20230714,135700,55158700,10810,10810,10810,10810,30
|
|
20230714,135600,54834400,10810,10810,10810,10810,1
|
|
20230714,135500,54823590,10810,10810,10810,10810,1
|
|
20230714,135400,54812780,10810,10810,10810,10810,50
|
|
20230714,135300,54272280,10810,10810,10810,10810,0
|
|
20230714,135200,54272280,10810,10810,10810,10810,0
|
|
20230714,135100,54272280,10810,10810,10810,10810,21
|
|
20230714,135000,54045270,10810,10810,10810,10810,0
|
|
20230714,134900,54045270,10810,10810,10810,10810,0
|
|
20230714,134800,54045270,10810,10810,10810,10810,0
|
|
20230714,134700,54045270,10810,10810,10810,10810,0
|
|
20230714,134600,54045270,10810,10810,10810,10810,1
|
|
20230714,134500,54034460,10810,10810,10810,10810,0
|
|
20230714,134400,54034460,10810,10810,10810,10810,0
|
|
20230714,134300,54034460,10810,10810,10810,10810,0
|
|
20230714,134200,54034460,10810,10810,10810,10810,0
|
|
20230714,134100,54034460,10810,10810,10810,10810,2
|
|
20230714,134000,54012840,10810,10810,10810,10810,3
|
|
20230714,133900,53980410,10800,10800,10800,10800,0
|
|
20230714,133800,53980410,10800,10800,10800,10800,0
|
|
20230714,133700,53980410,10800,10800,10800,10800,3
|
|
20230714,133600,53948010,10800,10800,10800,10800,0
|
|
20230714,133500,53948010,10800,10800,10800,10800,0
|
|
20230714,133400,53948010,10800,10800,10800,10800,0
|
|
20230714,133300,53948010,10800,10800,10800,10800,0
|
|
20230714,133200,53948010,10800,10800,10800,10800,0
|
|
20230714,133100,53948010,10800,10800,10800,10800,84
|
|
20230714,133000,53040810,10800,10800,10800,10800,0
|
|
20230714,132900,53040810,10800,10800,10800,10800,0
|
|
20230714,132800,53040810,10800,10800,10800,10800,196
|
|
20230714,132700,50924010,10790,10780,10790,10780,201
|
|
20230714,132600,48755240,10780,10780,10780,10780,0
|
|
20230714,132500,48755240,10780,10780,10780,10780,0
|
|
20230714,132400,48755240,10780,10780,10780,10780,0
|
|
20230714,132300,48755240,10780,10780,10780,10780,0
|
|
20230714,132200,48755240,10780,10780,10780,10780,0
|
|
20230714,132100,48755240,10780,10780,10780,10780,0
|
|
20230714,132000,48755240,10780,10780,10780,10780,1
|
|
20230714,131900,48744460,10760,10760,10760,10760,0
|
|
20230714,131800,48744460,10760,10760,10760,10760,50
|
|
20230714,131700,48206460,10760,10760,10760,10760,0
|
|
20230714,131600,48206460,10760,10760,10760,10760,0
|
|
20230714,131500,48206460,10760,10760,10760,10760,0
|
|
20230714,131400,48206460,10760,10760,10760,10760,0
|
|
20230714,131300,48206460,10760,10760,10760,10760,0
|
|
20230714,131200,48206460,10760,10760,10760,10760,0
|
|
20230714,131100,48206460,10760,10760,10760,10760,0
|
|
20230714,131000,48206460,10760,10760,10760,10760,0
|
|
20230714,130900,48206460,10760,10760,10760,10760,0
|
|
20230714,130800,48206460,10760,10760,10760,10760,0
|
|
20230714,130700,48206460,10760,10760,10760,10760,0
|
|
20230714,130600,48206460,10760,10760,10760,10760,0
|
|
20230714,130500,48206460,10760,10760,10760,10760,57
|
|
20230714,130400,47593140,10760,10760,10760,10760,0
|
|
20230714,130300,47593140,10760,10760,10760,10760,0
|
|
20230714,130200,47593140,10760,10760,10760,10760,0
|
|
20230714,130100,47593140,10760,10760,10760,10760,0
|
|
20230714,130000,47593140,10760,10760,10760,10760,50
|
|
20230714,125900,47055140,10780,10780,10780,10780,1
|
|
20230714,125800,47044360,10780,10780,10780,10780,0
|
|
20230714,125700,47044360,10780,10780,10780,10780,0
|
|
20230714,125600,47044360,10780,10780,10780,10780,0
|
|
20230714,125500,47044360,10780,10780,10780,10780,0
|
|
20230714,125400,47044360,10780,10780,10780,10780,0
|
|
20230714,125300,47044360,10780,10780,10780,10780,0
|
|
20230714,125200,47044360,10780,10760,10780,10760,75
|
|
20230714,125100,46236360,10760,10760,10760,10760,65
|
|
20230714,125000,45536960,10760,10760,10760,10760,1
|
|
20230714,124900,45526200,10770,10770,10770,10770,40
|
|
20230714,124800,45095400,10770,10770,10770,10770,0
|
|
20230714,124700,45095400,10770,10770,10770,10770,0
|
|
20230714,124600,45095400,10770,10770,10770,10770,0
|
|
20230714,124500,45095400,10770,10770,10770,10770,10
|
|
20230714,124400,44987700,10760,10760,10760,10760,50
|
|
20230714,124300,44449700,10760,10760,10760,10760,0
|
|
20230714,124200,44449700,10760,10760,10760,10760,0
|
|
20230714,124100,44449700,10760,10760,10760,10760,1
|
|
20230714,124000,44438940,10760,10760,10760,10760,0
|
|
20230714,123900,44438940,10760,10780,10780,10760,44
|
|
20230714,123800,43965360,10780,10780,10780,10780,1
|
|
20230714,123700,43954580,10780,10780,10780,10780,2
|
|
20230714,123600,43933020,10780,10780,10780,10780,13
|
|
20230714,123500,43792880,10780,10780,10780,10780,9
|
|
20230714,123400,43695860,10780,10780,10780,10780,0
|
|
20230714,123300,43695860,10780,10780,10780,10780,0
|
|
20230714,123200,43695860,10780,10780,10780,10780,0
|
|
20230714,123100,43695860,10780,10780,10780,10780,0
|
|
20230714,123000,43695860,10780,10780,10780,10780,0
|
|
20230714,122900,43695860,10780,10780,10780,10780,0
|
|
20230714,122800,43695860,10780,10780,10780,10780,1
|
|
20230714,122700,43685080,10780,10780,10780,10780,0
|
|
20230714,122600,43685080,10780,10780,10780,10780,0
|
|
20230714,122500,43685080,10780,10780,10780,10780,0
|
|
20230714,122400,43685080,10780,10790,10790,10780,57
|
|
20230714,122300,43070420,10790,10790,10790,10790,0
|
|
20230714,122200,43070420,10790,10790,10790,10790,0
|
|
20230714,122100,43070420,10790,10790,10790,10790,10
|
|
20230714,122000,42962520,10790,10790,10790,10790,0
|
|
20230714,121900,42962520,10790,10790,10790,10790,0
|
|
20230714,121800,42962520,10790,10790,10790,10790,23
|
|
20230714,121700,42714350,10790,10770,10790,10770,199
|
|
20230714,121600,40569120,10760,10760,10760,10760,0
|
|
20230714,121500,40569120,10760,10760,10760,10760,9
|
|
20230714,121400,40472280,10770,10770,10770,10770,0
|
|
20230714,121300,40472280,10770,10770,10770,10770,0
|
|
20230714,121200,40472280,10770,10770,10770,10770,0
|
|
20230714,121100,40472280,10770,10770,10770,10770,114
|
|
20230714,121000,39244500,10770,10770,10770,10770,0
|
|
20230714,120900,39244500,10770,10770,10770,10770,10
|
|
20230714,120800,39136800,10770,10770,10770,10770,0
|
|
20230714,120700,39136800,10770,10770,10770,10770,0
|
|
20230714,120600,39136800,10770,10770,10770,10770,253
|
|
20230714,120500,36411990,10770,10770,10770,10770,0
|
|
20230714,120400,36411990,10770,10770,10770,10770,0
|
|
20230714,120300,36411990,10770,10770,10770,10770,0
|
|
20230714,120200,36411990,10770,10770,10770,10770,0
|
|
20230714,120100,36411990,10770,10770,10770,10770,0
|
|
20230714,120000,36411990,10770,10770,10770,10770,0
|
|
20230714,115900,36411990,10770,10770,10770,10770,0
|
|
20230714,115800,36411990,10770,10770,10770,10770,0
|
|
20230714,115700,36411990,10770,10770,10770,10770,0
|
|
20230714,115600,36411990,10770,10770,10770,10770,0
|
|
20230714,115500,36411990,10770,10770,10770,10770,0
|
|
20230714,115400,36411990,10770,10770,10770,10770,0
|
|
20230714,115300,36411990,10770,10770,10770,10770,0
|
|
20230714,115200,36411990,10770,10790,10790,10770,41
|
|
20230714,115100,35970130,10790,10790,10790,10790,0
|
|
20230714,115000,35970130,10790,10790,10790,10790,0
|
|
20230714,114900,35970130,10790,10790,10790,10790,7
|
|
20230714,114800,35894600,10790,10790,10790,10790,0
|
|
20230714,114700,35894600,10790,10790,10790,10790,0
|
|
20230714,114600,35894600,10790,10790,10790,10790,0
|
|
20230714,114500,35894600,10790,10790,10790,10790,0
|
|
20230714,114400,35894600,10790,10790,10790,10790,0
|
|
20230714,114300,35894600,10790,10790,10790,10790,0
|
|
20230714,114200,35894600,10790,10790,10790,10790,0
|
|
20230714,114100,35894600,10790,10790,10790,10790,46
|
|
20230714,114000,35398260,10790,10790,10790,10790,0
|
|
20230714,113900,35398260,10790,10790,10790,10790,0
|
|
20230714,113800,35398260,10790,10790,10790,10790,0
|
|
20230714,113700,35398260,10790,10790,10790,10790,0
|
|
20230714,113600,35398260,10790,10790,10790,10790,0
|
|
20230714,113500,35398260,10790,10790,10790,10790,0
|
|
20230714,113400,35398260,10790,10790,10790,10790,0
|
|
20230714,113300,35398260,10790,10790,10790,10790,0
|
|
20230714,113200,35398260,10790,10790,10790,10790,0
|
|
20230714,113100,35398260,10790,10790,10790,10790,0
|
|
20230714,113000,35398260,10790,10790,10790,10790,0
|
|
20230714,112900,35398260,10790,10790,10790,10790,0
|
|
20230714,112800,35398260,10790,10790,10790,10790,0
|
|
20230714,112700,35398260,10790,10790,10790,10790,15
|
|
20230714,112600,35236410,10760,10760,10760,10760,0
|
|
20230714,112500,35236410,10760,10760,10760,10760,0
|
|
20230714,112400,35236410,10760,10760,10760,10760,297
|
|
20230714,112300,32040690,10780,10780,10780,10780,3
|
|
20230714,112200,32008350,10780,10780,10780,10780,0
|
|
20230714,112100,32008350,10780,10760,10780,10760,97
|
|
20230714,112000,30963690,10760,10760,10760,10760,0
|
|
20230714,111900,30963690,10760,10760,10760,10760,0
|
|
20230714,111800,30963690,10760,10760,10760,10760,0
|
|
20230714,111700,30963690,10760,10760,10760,10760,1136
|
|
20230714,111600,18740330,10760,10760,10760,10760,0
|
|
20230714,111500,18740330,10760,10760,10760,10760,0
|
|
20230714,111400,18740330,10760,10760,10760,10760,0
|
|
20230714,111300,18740330,10760,10760,10760,10760,0
|
|
20230714,111200,18740330,10760,10760,10760,10760,0
|
|
20230714,111100,18740330,10760,10760,10760,10760,0
|
|
20230714,111000,18740330,10760,10760,10760,10760,0
|
|
20230714,110900,18740330,10760,10760,10760,10760,0
|
|
20230714,110800,18740330,10760,10760,10760,10760,0
|
|
20230714,110700,18740330,10760,10760,10760,10760,0
|
|
20230714,110600,18740330,10760,10760,10760,10760,0
|
|
20230714,110500,18740330,10760,10760,10760,10760,0
|
|
20230714,110400,18740330,10760,10760,10760,10760,0
|
|
20230714,110300,18740330,10760,10760,10760,10760,0
|
|
20230714,110200,18740330,10760,10760,10760,10760,0
|
|
20230714,110100,18740330,10760,10760,10760,10760,0
|
|
20230714,110000,18740330,10760,10760,10760,10760,0
|
|
20230714,105900,18740330,10760,10760,10760,10760,10
|
|
20230714,105800,18632730,10760,10760,10760,10760,0
|
|
20230714,105700,18632730,10760,10760,10760,10760,1
|
|
20230714,105600,18621970,10760,10760,10760,10760,0
|
|
20230714,105500,18621970,10760,10760,10760,10760,0
|
|
20230714,105400,18621970,10760,10760,10760,10760,0
|
|
20230714,105300,18621970,10760,10760,10760,10760,0
|
|
20230714,105200,18621970,10760,10760,10760,10760,0
|
|
20230714,105100,18621970,10760,10790,10790,10760,29
|
|
20230714,105000,18309510,10800,10800,10800,10800,0
|
|
20230714,104900,18309510,10800,10800,10800,10800,0
|
|
20230714,104800,18309510,10800,10800,10800,10800,0
|
|
20230714,104700,18309510,10800,10800,10800,10800,0
|
|
20230714,104600,18309510,10800,10800,10800,10800,93
|
|
20230714,104500,17305110,10800,10800,10800,10800,0
|
|
20230714,104400,17305110,10800,10800,10800,10800,0
|
|
20230714,104300,17305110,10800,10800,10800,10800,67
|
|
20230714,104200,16581510,10790,10790,10790,10790,0
|
|
20230714,104100,16581510,10790,10790,10790,10790,0
|
|
20230714,104000,16581510,10790,10790,10790,10790,0
|
|
20230714,103900,16581510,10790,10790,10790,10790,0
|
|
20230714,103800,16581510,10790,10790,10790,10790,9
|
|
20230714,103700,16484400,10810,10810,10810,10810,0
|
|
20230714,103600,16484400,10810,10810,10810,10810,1
|
|
20230714,103500,16473590,10810,10810,10810,10810,0
|
|
20230714,103400,16473590,10810,10810,10810,10810,0
|
|
20230714,103300,16473590,10810,10810,10810,10810,3
|
|
20230714,103200,16441160,10790,10790,10790,10790,9
|
|
20230714,103100,16344050,10810,10810,10810,10810,0
|
|
20230714,103000,16344050,10810,10810,10810,10810,3
|
|
20230714,102900,16311620,10800,10800,10800,10800,0
|
|
20230714,102800,16311620,10800,10800,10800,10800,1
|
|
20230714,102700,16300820,10790,10790,10790,10790,0
|
|
20230714,102600,16300820,10790,10790,10790,10790,0
|
|
20230714,102500,16300820,10790,10790,10790,10790,0
|
|
20230714,102400,16300820,10790,10790,10790,10790,0
|
|
20230714,102300,16300820,10790,10790,10790,10790,10
|
|
20230714,102200,16192920,10810,10810,10810,10810,7
|
|
20230714,102100,16117250,10810,10810,10810,10810,0
|
|
20230714,102000,16117250,10810,10810,10810,10810,4
|
|
20230714,101900,16074010,10800,10800,10800,10800,0
|
|
20230714,101800,16074010,10800,10800,10800,10800,13
|
|
20230714,101700,15933610,10790,10790,10790,10790,0
|
|
20230714,101600,15933610,10790,10790,10790,10790,0
|
|
20230714,101500,15933610,10790,10790,10790,10790,0
|
|
20230714,101400,15933610,10790,10790,10790,10790,0
|
|
20230714,101300,15933610,10790,10790,10790,10790,50
|
|
20230714,101200,15394110,10800,10790,10800,10790,93
|
|
20230714,101100,14390030,10790,10790,10790,10790,2
|
|
20230714,101000,14368450,10770,10770,10770,10770,9
|
|
20230714,100900,14271520,10770,10770,10770,10770,1
|
|
20230714,100800,14260750,10760,10760,10760,10760,150
|
|
20230714,100700,12646750,10760,10760,10760,10760,30
|
|
20230714,100600,12323950,10760,10760,10760,10760,40
|
|
20230714,100500,11893550,10780,10780,10780,10780,0
|
|
20230714,100400,11893550,10780,10780,10780,10780,20
|
|
20230714,100300,11677950,10790,10790,10790,10790,0
|
|
20230714,100200,11677950,10790,10790,10790,10790,10
|
|
20230714,100100,11570050,10790,10790,10790,10790,0
|
|
20230714,100000,11570050,10790,10790,10790,10790,1
|
|
20230714,095900,11559260,10790,10790,10790,10790,0
|
|
20230714,095800,11559260,10790,10790,10790,10790,1
|
|
20230714,095700,11548470,10790,10780,10790,10780,80
|
|
20230714,095600,10685390,10780,10780,10780,10780,0
|
|
20230714,095500,10685390,10780,10780,10780,10780,12
|
|
20230714,095400,10556030,10780,10780,10780,10780,10
|
|
20230714,095300,10448230,10780,10780,10780,10780,0
|
|
20230714,095200,10448230,10780,10780,10780,10780,0
|
|
20230714,095100,10448230,10780,10780,10780,10780,1
|
|
20230714,095000,10437450,10780,10780,10780,10780,0
|
|
20230714,094900,10437450,10780,10780,10780,10780,0
|
|
20230714,094800,10437450,10780,10780,10780,10780,23
|
|
20230714,094700,10189510,10780,10780,10780,10780,0
|
|
20230714,094600,10189510,10780,10780,10780,10780,0
|
|
20230714,094500,10189510,10780,10770,10780,10770,4
|
|
20230714,094400,10146410,10750,10750,10750,10750,0
|
|
20230714,094300,10146410,10750,10750,10750,10750,0
|
|
20230714,094200,10146410,10750,10750,10750,10750,200
|
|
20230714,094100,7996410,10750,10750,10750,10750,0
|
|
20230714,094000,7996410,10750,10750,10750,10750,0
|
|
20230714,093900,7996410,10750,10750,10750,10750,0
|
|
20230714,093800,7996410,10750,10750,10750,10750,10
|
|
20230714,093700,7888910,10760,10760,10760,10760,30
|
|
20230714,093600,7566110,10760,10760,10760,10760,0
|
|
20230714,093500,7566110,10760,10760,10760,10760,19
|
|
20230714,093400,7361670,10760,10760,10760,10760,2
|
|
20230714,093300,7340150,10760,10760,10760,10760,0
|
|
20230714,093200,7340150,10760,10760,10760,10760,75
|
|
20230714,093100,6533150,10760,10760,10760,10760,1
|
|
20230714,093000,6522390,10760,10750,10760,10750,71
|
|
20230714,092900,5759130,10760,10760,10760,10760,0
|
|
20230714,092800,5759130,10760,10760,10760,10760,42
|
|
20230714,092700,5307210,10760,10760,10760,10760,0
|
|
20230714,092600,5307210,10760,10760,10760,10760,1
|
|
20230714,092500,5296450,10750,10750,10750,10750,0
|
|
20230714,092400,5296450,10750,10710,10750,10710,21
|
|
20230714,092300,5071140,10750,10750,10750,10750,0
|
|
20230714,092200,5071140,10750,10750,10750,10750,0
|
|
20230714,092100,5071140,10750,10750,10750,10750,0
|
|
20230714,092000,5071140,10750,10750,10750,10750,0
|
|
20230714,091900,5071140,10750,10750,10750,10750,0
|
|
20230714,091800,5071140,10750,10750,10750,10750,100
|
|
20230714,091700,3996140,10710,10710,10710,10710,21
|
|
20230714,091600,3771230,10710,10720,10720,10710,20
|
|
20230714,091500,3557020,10710,10710,10710,10710,0
|
|
20230714,091400,3557020,10710,10710,10710,10710,0
|
|
20230714,091300,3557020,10710,10710,10710,10710,0
|
|
20230714,091200,3557020,10710,10710,10710,10710,0
|
|
20230714,091100,3557020,10710,10710,10710,10710,0
|
|
20230714,091000,3557020,10710,10710,10710,10710,8
|
|
20230714,090900,3471340,10750,10750,10750,10750,0
|
|
20230714,090800,3471340,10750,10750,10750,10750,101
|
|
20230714,090700,2385590,10760,10760,10760,10760,100
|
|
20230714,090600,1309590,10750,10740,10750,10740,89
|
|
20230714,090500,353100,10700,10700,10700,10700,0
|
|
20230714,090400,353100,10700,10700,10700,10700,0
|
|
20230714,090300,353100,10700,10700,10700,10700,0
|
|
20230714,090200,353100,10700,10700,10700,10700,0
|
|
20230714,090100,353100,10700,10700,10700,10700,0
|
|
20230714,090000,353100,10700,10700,10700,10700,33
|